KissMeData/303030/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,205100,74408928,992,992,992,992,1813
20250509,205000,74408928,992,992,992,992,0
20250509,204900,74408928,992,992,992,992,0
20250509,204800,74408928,992,992,992,992,0
20250509,204700,74408928,992,992,992,992,0
20250509,204600,74408928,992,992,992,992,0
20250509,204500,74408928,992,992,992,992,0
20250509,204400,74408928,992,992,992,992,0
20250509,204300,74408928,992,992,992,992,0
20250509,204200,74408928,992,992,992,992,0
20250509,204100,74408928,992,992,992,992,0
20250509,204000,74408928,992,992,992,992,0
20250509,203900,74408928,992,992,992,992,0
20250509,203800,74408928,992,992,992,992,0
20250509,203700,74408928,992,992,992,992,0
20250509,203600,74408928,992,992,992,992,0
20250509,203500,74408928,992,992,992,992,0
20250509,203400,74408928,992,992,992,992,0
20250509,203300,74408928,992,992,992,992,0
20250509,203200,74408928,992,992,992,992,0
20250509,203100,74408928,992,992,992,992,0
20250509,203000,74408928,992,992,992,992,0
20250509,202900,74408928,992,992,992,992,0
20250509,202800,74408928,992,992,992,992,0
20250509,202700,74408928,992,992,992,992,0
20250509,202600,74408928,992,992,992,992,0
20250509,202500,74408928,992,992,992,992,0
20250509,202400,74408928,992,992,992,992,0
20250509,202300,74408928,992,992,992,992,0
20250509,202200,74408928,992,992,992,992,0
20250509,202100,74408928,992,992,992,992,1813
20250509,202000,74408928,992,992,992,992,0
20250509,201900,74408928,992,992,992,992,0
20250509,201800,74408928,992,992,992,992,0
20250509,201700,74408928,992,992,992,992,0
20250509,201600,74408928,992,992,992,992,0
20250509,201500,74408928,992,992,992,992,0
20250509,201400,74408928,992,992,992,992,0
20250509,201300,74408928,992,992,992,992,0
20250509,201200,74408928,992,992,992,992,0
20250509,201100,74408928,992,992,992,992,0
20250509,201000,74408928,992,992,992,992,0
20250509,200900,74408928,992,992,992,992,0
20250509,200800,74408928,992,992,992,992,0
20250509,200700,74408928,992,992,992,992,0
20250509,200600,74408928,992,992,992,992,0
20250509,200500,74408928,992,992,992,992,0
20250509,200400,74408928,992,992,992,992,0
20250509,200300,74408928,992,992,992,992,0
20250509,200200,74408928,992,992,992,992,0
20250509,200100,74408928,992,992,992,992,0
20250509,200000,74408928,992,992,992,992,0
20250509,195900,74408928,992,992,992,992,0
20250509,195800,74408928,992,992,992,992,0
20250509,195700,74408928,992,992,992,992,0
20250509,195600,74408928,992,992,992,992,0
20250509,195500,74408928,992,992,992,992,0
20250509,195400,74408928,992,992,992,992,0
20250509,195300,74408928,992,992,992,992,0
20250509,195200,74408928,992,992,992,992,0
20250509,195100,74408928,992,992,992,992,1813
20250509,195000,74408928,992,992,992,992,0
20250509,194900,74408928,992,992,992,992,0
20250509,194800,74408928,992,992,992,992,0
20250509,194700,74408928,992,992,992,992,0
20250509,194600,74408928,992,992,992,992,0
20250509,194500,74408928,992,992,992,992,0
20250509,194400,74408928,992,992,992,992,0
20250509,194300,74408928,992,992,992,992,0
20250509,194200,74408928,992,992,992,992,0
20250509,194100,74408928,992,992,992,992,0
20250509,194000,74408928,992,992,992,992,0
20250509,193900,74408928,992,992,992,992,0
20250509,193800,74408928,992,992,992,992,0
20250509,193700,74408928,992,992,992,992,0
20250509,193600,74408928,992,992,992,992,0
20250509,193500,74408928,992,992,992,992,0
20250509,193400,74408928,992,992,992,992,0
20250509,193300,74408928,992,992,992,992,0
20250509,193200,74408928,992,992,992,992,0
20250509,193100,74408928,992,992,992,992,0
20250509,193000,74408928,992,992,992,992,0
20250509,192900,74408928,992,992,992,992,0
20250509,192800,74408928,992,992,992,992,0
20250509,192700,74408928,992,992,992,992,0
20250509,192600,74408928,992,992,992,992,0
20250509,192500,74408928,992,992,992,992,0
20250509,192400,74408928,992,992,992,992,0
20250509,192300,74408928,992,992,992,992,0
20250509,192200,74408928,992,992,992,992,0
20250509,192100,74408928,992,992,992,992,1813
20250509,192000,74408928,992,992,992,992,0
20250509,191900,74408928,992,992,992,992,0
20250509,191800,74408928,992,992,992,992,0
20250509,191700,74408928,992,992,992,992,0
20250509,191600,74408928,992,992,992,992,0
20250509,191500,74408928,992,992,992,992,0
20250509,191400,74408928,992,992,992,992,0
20250509,191300,74408928,992,992,992,992,0
20250509,191200,74408928,992,992,992,992,0
20250509,191100,74408928,992,992,992,992,0
20250509,191000,74408928,992,992,992,992,0
20250509,190900,74408928,992,992,992,992,0
20250509,190800,74408928,992,992,992,992,0
20250509,190700,74408928,992,992,992,992,0
20250509,190600,74408928,992,992,992,992,0
20250509,190500,74408928,992,992,992,992,0
20250509,190400,74408928,992,992,992,992,0
20250509,190300,74408928,992,992,992,992,0
20250509,190200,74408928,992,992,992,992,0
20250509,190100,74408928,992,992,992,992,0
20250509,190000,74408928,992,992,992,992,0
20250509,185900,74408928,992,992,992,992,0
20250509,185800,74408928,992,992,992,992,0
20250509,185700,74408928,992,992,992,992,0
20250509,185600,74408928,992,992,992,992,0
20250509,185500,74408928,992,992,992,992,0
20250509,185400,74408928,992,992,992,992,0
20250509,185300,74408928,992,992,992,992,0
20250509,185200,74408928,992,992,992,992,0
20250509,185100,74408928,992,992,992,992,1813
20250509,185000,74408928,992,992,992,992,0
20250509,184900,74408928,992,992,992,992,0
20250509,184800,74408928,992,992,992,992,0
20250509,184700,74408928,992,992,992,992,0
20250509,184600,74408928,992,992,992,992,0
20250509,184500,74408928,992,992,992,992,0
20250509,184400,74408928,992,992,992,992,0
20250509,184300,74408928,992,992,992,992,0
20250509,184200,74408928,992,992,992,992,0
20250509,184100,74408928,992,992,992,992,0
20250509,184000,74408928,992,992,992,992,0
20250509,183900,74408928,992,992,992,992,0
20250509,183800,74408928,992,992,992,992,0
20250509,183700,74408928,992,992,992,992,0
20250509,183600,74408928,992,992,992,992,0
20250509,183500,74408928,992,992,992,992,0
20250509,183400,74408928,992,992,992,992,0
20250509,183300,74408928,992,992,992,992,0
20250509,183200,74408928,992,992,992,992,0
20250509,183100,74408928,992,992,992,992,0
20250509,183000,74408928,992,992,992,992,0
20250509,182900,74408928,992,992,992,992,0
20250509,182800,74408928,992,992,992,992,0
20250509,182700,74408928,992,992,992,992,0
20250509,182600,74408928,992,992,992,992,0
20250509,182500,74408928,992,992,992,992,0
20250509,182400,74408928,992,992,992,992,0
20250509,182300,74408928,992,992,992,992,0
20250509,182200,74408928,992,992,992,992,0
20250509,182100,74408928,992,992,992,992,1813
20250509,182000,74408928,992,992,992,992,0
20250509,181900,74408928,992,992,992,992,0
20250509,181800,74408928,992,992,992,992,0
20250509,181700,74408928,992,992,992,992,0
20250509,181600,74408928,992,992,992,992,0
20250509,181500,74408928,992,992,992,992,0
20250509,181400,74408928,992,992,992,992,0
20250509,181300,74408928,992,992,992,992,0
20250509,181200,74408928,992,992,992,992,0
20250509,181100,74408928,992,992,992,992,0
20250509,181000,74408928,992,992,992,992,0
20250509,180900,74408928,992,992,992,992,0
20250509,180800,74408928,992,992,992,992,0
20250509,180700,74408928,992,992,992,992,0
20250509,180600,74408928,992,992,992,992,0
20250509,180500,74408928,992,992,992,992,0
20250509,180400,74408928,992,992,992,992,0
20250509,180300,74408928,992,992,992,992,0
20250509,180200,74408928,992,992,992,992,0
20250509,180100,74408928,992,992,992,992,0
20250509,180000,74408928,992,992,992,992,0
20250509,175900,74408928,992,992,992,992,0
20250509,175800,74408928,992,992,992,992,0
20250509,175700,74408928,992,992,992,992,0
20250509,175600,74408928,992,992,992,992,0
20250509,175500,74408928,992,992,992,992,0
20250509,175400,74408928,992,992,992,992,0
20250509,175300,74408928,992,992,992,992,0
20250509,175200,74408928,992,992,992,992,0
20250509,175100,74408928,992,992,992,992,1813
20250509,175000,74408928,992,992,992,992,0
20250509,174900,74408928,992,992,992,992,0
20250509,174800,74408928,992,992,992,992,0
20250509,174700,74408928,992,992,992,992,0
20250509,174600,74408928,992,992,992,992,0
20250509,174500,74408928,992,992,992,992,0
20250509,174400,74408928,992,992,992,992,0
20250509,174300,74408928,992,992,992,992,0
20250509,174200,74408928,992,992,992,992,0
20250509,174100,74408928,992,992,992,992,0
20250509,174000,74408928,992,992,992,992,0
20250509,173900,74408928,992,992,992,992,0
20250509,173800,74408928,992,992,992,992,0
20250509,173700,74408928,992,992,992,992,0
20250509,173600,74408928,992,992,992,992,0
20250509,173500,74408928,992,992,992,992,0
20250509,173400,74408928,992,992,992,992,0
20250509,173300,74408928,992,992,992,992,0
20250509,173200,74408928,992,992,992,992,0
20250509,173100,74408928,992,992,992,992,0
20250509,173000,74408928,992,992,992,992,0
20250509,172900,74408928,992,992,992,992,0
20250509,172800,74408928,992,992,992,992,0
20250509,172700,74408928,992,992,992,992,0
20250509,172600,74408928,992,992,992,992,0
20250509,172500,74408928,992,992,992,992,0
20250509,172400,74408928,992,992,992,992,0
20250509,172300,74408928,992,992,992,992,0
20250509,172200,74408928,992,992,992,992,0
20250509,172100,74408928,992,992,992,992,1813
20250509,172000,74408928,992,992,992,992,0
20250509,171900,74408928,992,992,992,992,0
20250509,171800,74408928,992,992,992,992,0
20250509,171700,74408928,992,992,992,992,0
20250509,171600,74408928,992,992,992,992,0
20250509,171500,74408928,992,992,992,992,0
20250509,171400,74408928,992,992,992,992,0
20250509,171300,74408928,992,992,992,992,0
20250509,171200,74408928,992,992,992,992,0
20250509,171100,74408928,992,992,992,992,0
20250509,171000,74408928,992,992,992,992,0
20250509,170900,74408928,992,992,992,992,0
20250509,170800,74408928,992,992,992,992,0
20250509,170700,74408928,992,992,992,992,0
20250509,170600,74408928,992,992,992,992,0
20250509,170500,74408928,992,992,992,992,0
20250509,170400,74408928,992,992,992,992,0
20250509,170300,74408928,992,992,992,992,0
20250509,170200,74408928,992,992,992,992,0
20250509,170100,74408928,992,992,992,992,0
20250509,170000,74408928,992,992,992,992,0
20250509,165900,74408928,992,992,992,992,0
20250509,165800,74408928,992,992,992,992,0
20250509,165700,74408928,992,992,992,992,0
20250509,165600,74408928,992,992,992,992,0
20250509,165500,74408928,992,992,992,992,0
20250509,165400,74408928,992,992,992,992,0
20250509,165300,74408928,992,992,992,992,0
20250509,165200,74408928,992,992,992,992,0
20250509,165100,74408928,992,992,992,992,1813
20250509,165000,74408928,992,992,992,992,0
20250509,164900,74408928,992,992,992,992,0
20250509,164800,74408928,992,992,992,992,0
20250509,164700,74408928,992,992,992,992,0
20250509,164600,74408928,992,992,992,992,0
20250509,164500,74408928,992,992,992,992,0
20250509,164400,74408928,992,992,992,992,0
20250509,164300,74408928,992,992,992,992,0
20250509,164200,74408928,992,992,992,992,0
20250509,164100,74408928,992,992,992,992,0
20250509,164000,74408928,992,992,992,992,0
20250509,163900,74408928,992,992,992,992,0
20250509,163800,74408928,992,992,992,992,0
20250509,163700,74408928,992,992,992,992,0
20250509,163600,74408928,992,992,992,992,0
20250509,163500,74408928,992,992,992,992,0
20250509,163400,74408928,992,992,992,992,0
20250509,163300,74408928,992,992,992,992,0
20250509,163200,74408928,992,992,992,992,0
20250509,163100,74408928,992,992,992,992,0
20250509,163000,74408928,992,992,992,992,0
20250509,162900,74408928,992,992,992,992,0
20250509,162800,74408928,992,992,992,992,0
20250509,162700,74408928,992,992,992,992,0
20250509,162600,74408928,992,992,992,992,0
20250509,162500,74408928,992,992,992,992,0
20250509,162400,74408928,992,992,992,992,0
20250509,162300,74408928,992,992,992,992,0
20250509,162200,74408928,992,992,992,992,0
20250509,162100,74408928,992,992,992,992,1813
20250509,162000,74408928,992,992,992,992,0
20250509,161900,74408928,992,992,992,992,0
20250509,161800,74408928,992,992,992,992,0
20250509,161700,74408928,992,992,992,992,0
20250509,161600,74408928,992,992,992,992,0
20250509,161500,74408928,992,992,992,992,0
20250509,161400,74408928,992,992,992,992,0
20250509,161300,74408928,992,992,992,992,0
20250509,161200,74408928,992,992,992,992,0
20250509,161100,74408928,992,992,992,992,0
20250509,161000,74408928,992,992,992,992,0
20250509,160900,74408928,992,992,992,992,0
20250509,160800,74408928,992,992,992,992,0
20250509,160700,74408928,992,992,992,992,0
20250509,160600,74408928,992,992,992,992,0
20250509,160500,74408928,992,992,992,992,0
20250509,160400,74408928,992,992,992,992,0
20250509,160300,74408928,992,992,992,992,0
20250509,160200,74408928,992,992,992,992,0
20250509,160100,74408928,992,992,992,992,0
20250509,160000,74408928,992,992,992,992,0
20250509,155900,74408928,992,992,992,992,0
20250509,155800,74408928,992,992,992,992,0
20250509,155700,74408928,992,992,992,992,0
20250509,155600,74408928,992,992,992,992,0
20250509,155500,74408928,992,992,992,992,0
20250509,155400,74408928,992,992,992,992,0
20250509,155300,74408928,992,992,992,992,0
20250509,155200,74408928,992,992,992,992,0
20250509,155100,74408928,992,992,992,992,1813
20250509,155000,74408928,992,992,992,992,0
20250509,154900,74408928,992,992,992,992,0
20250509,154800,74408928,992,992,992,992,0
20250509,154700,74408928,992,992,992,992,0
20250509,154600,74408928,992,992,992,992,0
20250509,154500,74408928,992,992,992,992,0
20250509,154400,74408928,992,992,992,992,0
20250509,154300,74408928,992,992,992,992,0
20250509,154200,74408928,992,992,992,992,0
20250509,154100,74408928,992,992,992,992,0
20250509,154000,74408928,992,992,992,992,0
20250509,153900,74408928,992,992,992,992,0
20250509,153800,74408928,992,992,992,992,0
20250509,153700,74408928,992,992,992,992,0
20250509,153600,74408928,992,992,992,992,0
20250509,153500,74408928,992,992,992,992,0
20250509,153400,74408928,992,992,992,992,0
20250509,153300,74408928,992,992,992,992,0
20250509,153200,74408928,992,992,992,992,0
20250509,153100,74408928,992,992,992,992,0
20250509,153000,74408928,992,992,992,992,1813
20250509,152900,72610432,993,993,993,993,0
20250509,152800,72610432,993,993,993,993,0
20250509,152700,72610432,993,993,993,993,0
20250509,152600,72610432,993,993,993,993,0
20250509,152500,72610432,993,993,993,993,0
20250509,152400,72610432,993,993,993,993,0
20250509,152300,72610432,993,993,993,993,0
20250509,152200,72610432,993,993,993,993,0
20250509,152100,72610432,993,993,993,993,0
20250509,152000,72610432,993,993,993,993,0
20250509,151900,72610432,993,994,994,993,120
20250509,151800,72491252,994,994,994,994,0
20250509,151700,72491252,994,994,994,994,0
20250509,151600,72491252,994,994,994,994,0
20250509,151500,72491252,994,994,994,994,0
20250509,151400,72491252,994,994,994,994,100
20250509,151300,72391852,994,994,994,994,0
20250509,151200,72391852,994,994,994,994,5
20250509,151100,72386882,992,992,992,992,0
20250509,151000,72386882,992,992,992,992,46
20250509,150900,72341250,994,994,994,994,1
20250509,150800,72340256,992,992,992,992,0
20250509,150700,72340256,992,992,992,992,0
20250509,150600,72340256,992,994,994,992,546
20250509,150500,71797624,994,994,994,994,0
20250509,150400,71797624,994,994,994,994,0
20250509,150300,71797624,994,994,994,994,1
20250509,150200,71796630,992,994,994,992,246
20250509,150100,71552193,994,994,994,994,0
20250509,150000,71552193,994,994,994,994,0
20250509,145900,71552193,994,994,994,994,0
20250509,145800,71552193,994,992,994,992,47
20250509,145700,71505567,994,994,994,994,300
20250509,145600,71207367,994,994,994,994,0
20250509,145500,71207367,994,994,994,994,3
20250509,145400,71204385,992,993,993,992,46
20250509,145300,71158747,994,994,994,994,7
20250509,145200,71151789,995,995,995,995,0
20250509,145100,71151789,995,995,995,995,1
20250509,145000,71150794,992,992,992,992,46
20250509,144900,71105162,995,995,995,995,0
20250509,144800,71105162,995,995,995,995,1
20250509,144700,71104167,992,992,992,992,0
20250509,144600,71104167,992,995,995,992,47
20250509,144500,71057530,992,992,992,992,0
20250509,144400,71057530,992,992,992,992,15
20250509,144300,71042650,992,992,992,992,0
20250509,144200,71042650,992,993,993,992,47
20250509,144100,70996020,995,995,995,995,8
20250509,144000,70988060,995,995,995,995,0
20250509,143900,70988060,995,992,995,992,1401
20250509,143800,69598265,992,993,993,992,47
20250509,143700,69551635,995,995,995,995,0
20250509,143600,69551635,995,995,995,995,0
20250509,143500,69551635,995,995,995,995,0
20250509,143400,69551635,995,992,995,992,48
20250509,143300,69504016,995,993,995,992,281
20250509,143200,69225249,995,995,995,995,0
20250509,143100,69225249,995,995,995,995,5
20250509,143000,69220274,992,995,995,992,103
20250509,142900,69117930,995,995,995,995,0
20250509,142800,69117930,995,995,995,995,1
20250509,142700,69116935,992,992,992,992,0
20250509,142600,69116935,992,992,992,992,47
20250509,142500,69070311,995,995,995,995,0
20250509,142400,69070311,995,995,995,995,0
20250509,142300,69070311,995,995,995,995,1
20250509,142200,69069316,992,995,995,992,57
20250509,142100,69012719,994,994,994,994,81
20250509,142000,68932205,994,994,994,994,84
20250509,141900,68848709,994,994,994,994,2084
20250509,141800,66777213,994,994,994,994,47
20250509,141700,66730495,995,995,995,995,0
20250509,141600,66730495,995,995,995,995,6
20250509,141500,66724525,994,994,994,994,0
20250509,141400,66724525,994,994,994,994,47
20250509,141300,66677807,995,995,995,995,0
20250509,141200,66677807,995,995,995,995,6
20250509,141100,66671837,995,995,995,995,0
20250509,141000,66671837,995,995,995,995,0
20250509,140900,66671837,995,995,995,995,0
20250509,140800,66671837,995,995,995,995,0
20250509,140700,66671837,995,995,995,995,50
20250509,140600,66622087,995,995,995,995,6
20250509,140500,66616117,995,995,995,995,144
20250509,140400,66472837,995,995,995,995,6
20250509,140300,66466867,995,995,995,995,0
20250509,140200,66466867,995,995,995,995,0
20250509,140100,66466867,995,995,995,995,0
20250509,140000,66466867,995,995,995,995,0
20250509,135900,66466867,995,995,995,995,0
20250509,135800,66466867,995,995,995,995,0
20250509,135700,66466867,995,995,995,995,0
20250509,135600,66466867,995,995,995,995,5
20250509,135500,66461892,994,994,994,994,0
20250509,135400,66461892,994,994,994,994,0
20250509,135300,66461892,994,994,994,994,5
20250509,135200,66456922,995,995,995,995,0
20250509,135100,66456922,995,995,995,995,0
20250509,135000,66456922,995,995,995,995,0
20250509,134900,66456922,995,995,995,995,811
20250509,134800,65649977,995,994,995,994,1214
20250509,134700,64442795,994,994,994,994,0
20250509,134600,64442795,994,994,994,994,0
20250509,134500,64442795,994,994,994,994,0
20250509,134400,64442795,994,994,994,994,0
20250509,134300,64442795,994,994,994,994,0
20250509,134200,64442795,994,994,994,994,0
20250509,134100,64442795,994,994,994,994,0
20250509,134000,64442795,994,994,994,994,0
20250509,133900,64442795,994,994,994,994,0
20250509,133800,64442795,994,994,994,994,10
20250509,133700,64432855,994,994,994,994,0
20250509,133600,64432855,994,994,994,994,1
20250509,133500,64431861,992,992,992,992,2000
20250509,133400,62447861,994,994,994,994,1000
20250509,133300,61453861,994,994,994,994,2
20250509,133200,61451873,994,994,994,994,0
20250509,133100,61451873,994,992,994,992,177
20250509,133000,61276287,992,992,992,992,0
20250509,132900,61276287,992,992,992,992,0
20250509,132800,61276287,992,992,992,992,0
20250509,132700,61276287,992,992,992,992,0
20250509,132600,61276287,992,992,992,992,0
20250509,132500,61276287,992,992,992,992,100
20250509,132400,61177087,992,992,992,992,10
20250509,132300,61167167,990,990,990,990,0
20250509,132200,61167167,990,990,990,990,0
20250509,132100,61167167,990,990,990,990,0
20250509,132000,61167167,990,990,990,990,0
20250509,131900,61167167,990,990,990,990,0
20250509,131800,61167167,990,990,990,990,0
20250509,131700,61167167,990,990,990,990,0
20250509,131600,61167167,990,990,990,990,0
20250509,131500,61167167,990,990,990,990,0
20250509,131400,61167167,990,990,990,990,0
20250509,131300,61167167,990,990,990,990,0
20250509,131200,61167167,990,990,990,990,1
20250509,131100,61166177,990,991,992,990,17
20250509,131000,61149341,992,992,992,992,0
20250509,130900,61149341,992,992,992,992,0
20250509,130800,61149341,992,992,992,992,0
20250509,130700,61149341,992,992,992,992,0
20250509,130600,61149341,992,992,992,992,4
20250509,130500,61145373,992,992,992,992,0
20250509,130400,61145373,992,992,992,992,0
20250509,130300,61145373,992,992,992,992,0
20250509,130200,61145373,992,992,992,992,0
20250509,130100,61145373,992,992,992,992,0
20250509,130000,61145373,992,992,992,992,1
20250509,125900,61144381,992,992,992,992,0
20250509,125800,61144381,992,992,992,992,0
20250509,125700,61144381,992,992,992,992,0
20250509,125600,61144381,992,990,992,990,4588
20250509,125500,56602242,990,990,990,990,0
20250509,125400,56602242,990,990,990,990,0
20250509,125300,56602242,990,990,990,990,0
20250509,125200,56602242,990,989,990,989,5
20250509,125100,56597296,990,990,990,990,0
20250509,125000,56597296,990,990,990,990,0
20250509,124900,56597296,990,990,990,990,0
20250509,124800,56597296,990,990,990,990,0
20250509,124700,56597296,990,990,990,990,0
20250509,124600,56597296,990,990,990,990,0
20250509,124500,56597296,990,990,990,990,0
20250509,124400,56597296,990,990,990,990,1
20250509,124300,56596306,990,990,990,990,0
20250509,124200,56596306,990,990,990,990,1
20250509,124100,56595316,989,989,989,989,0
20250509,124000,56595316,989,989,989,989,0
20250509,123900,56595316,989,989,989,989,426
20250509,123800,56174002,990,990,990,990,0
20250509,123700,56174002,990,990,990,990,0
20250509,123600,56174002,990,990,990,990,0
20250509,123500,56174002,990,990,990,990,0
20250509,123400,56174002,990,990,990,990,0
20250509,123300,56174002,990,990,990,990,0
20250509,123200,56174002,990,990,990,990,3
20250509,123100,56171032,990,990,990,990,0
20250509,123000,56171032,990,990,990,990,0
20250509,122900,56171032,990,990,990,990,0
20250509,122800,56171032,990,990,990,990,500
20250509,122700,55676032,990,990,990,990,0
20250509,122600,55676032,990,990,990,990,0
20250509,122500,55676032,990,990,990,990,0
20250509,122400,55676032,990,990,990,990,1
20250509,122300,55675042,989,989,989,989,0
20250509,122200,55675042,989,989,989,989,0
20250509,122100,55675042,989,989,989,989,25
20250509,122000,55650317,990,990,990,990,1
20250509,121900,55649327,989,990,990,989,2353
20250509,121800,53319859,991,991,991,991,10
20250509,121700,53309949,990,990,990,990,0
20250509,121600,53309949,990,991,991,990,1381
20250509,121500,51942549,992,992,992,992,0
20250509,121400,51942549,992,992,992,992,0
20250509,121300,51942549,992,992,992,992,0
20250509,121200,51942549,992,992,992,992,0
20250509,121100,51942549,992,992,992,992,0
20250509,121000,51942549,992,992,992,992,0
20250509,120900,51942549,992,992,992,992,0
20250509,120800,51942549,992,992,992,992,221
20250509,120700,51723317,993,993,993,993,0
20250509,120600,51723317,993,993,993,993,0
20250509,120500,51723317,993,993,993,993,0
20250509,120400,51723317,993,993,993,993,17
20250509,120300,51706436,993,993,993,993,0
20250509,120200,51706436,993,993,993,993,0
20250509,120100,51706436,993,993,993,993,0
20250509,120000,51706436,993,993,993,993,0
20250509,115900,51706436,993,993,993,993,0
20250509,115800,51706436,993,993,993,993,0
20250509,115700,51706436,993,993,993,993,0
20250509,115600,51706436,993,993,993,993,0
20250509,115500,51706436,993,993,993,993,0
20250509,115400,51706436,993,993,993,993,0
20250509,115300,51706436,993,994,994,993,395
20250509,115200,51313807,994,994,994,994,107
20250509,115100,51207449,995,995,995,995,6
20250509,115000,51201479,995,995,995,995,0
20250509,114900,51201479,995,995,995,995,0
20250509,114800,51201479,995,995,995,995,0
20250509,114700,51201479,995,995,995,995,0
20250509,114600,51201479,995,995,995,995,6
20250509,114500,51195509,995,995,995,995,0
20250509,114400,51195509,995,995,995,995,0
20250509,114300,51195509,995,995,995,995,0
20250509,114200,51195509,995,995,995,995,50
20250509,114100,51145759,995,995,995,995,6
20250509,114000,51139789,995,995,995,995,0
20250509,113900,51139789,995,995,995,995,0
20250509,113800,51139789,995,995,995,995,0
20250509,113700,51139789,995,995,995,995,0
20250509,113600,51139789,995,995,995,995,6
20250509,113500,51133819,994,994,994,994,4
20250509,113400,51129843,995,995,995,995,0
20250509,113300,51129843,995,995,995,995,0
20250509,113200,51129843,995,995,995,995,0
20250509,113100,51129843,995,997,997,992,11187
20250509,113000,40028166,997,997,997,997,0
20250509,112900,40028166,997,997,997,997,0
20250509,112800,40028166,997,997,997,997,24
20250509,112700,40004238,996,996,996,996,0
20250509,112600,40004238,996,996,996,996,0
20250509,112500,40004238,996,996,996,996,0
20250509,112400,40004238,996,996,996,996,0
20250509,112300,40004238,996,996,996,996,0
20250509,112200,40004238,996,996,996,996,0
20250509,112100,40004238,996,996,996,996,0
20250509,112000,40004238,996,996,996,996,0
20250509,111900,40004238,996,996,996,996,0
20250509,111800,40004238,996,996,996,996,0
20250509,111700,40004238,996,996,996,996,58
20250509,111600,39946470,996,996,996,996,0
20250509,111500,39946470,996,996,996,996,0
20250509,111400,39946470,996,996,996,996,0
20250509,111300,39946470,996,996,996,996,0
20250509,111200,39946470,996,996,996,996,0
20250509,111100,39946470,996,994,996,994,78
20250509,111000,39868878,994,994,994,994,0
20250509,110900,39868878,994,994,994,994,1
20250509,110800,39867884,994,994,994,994,0
20250509,110700,39867884,994,994,994,994,0
20250509,110600,39867884,994,994,994,994,0
20250509,110500,39867884,994,994,994,994,10
20250509,110400,39857944,994,994,994,994,0
20250509,110300,39857944,994,994,994,994,0
20250509,110200,39857944,994,994,994,994,200
20250509,110100,39659144,994,994,994,994,100
20250509,110000,39559744,994,994,994,994,0
20250509,105900,39559744,994,994,994,994,0
20250509,105800,39559744,994,994,994,994,0
20250509,105700,39559744,994,994,994,994,0
20250509,105600,39559744,994,994,994,994,2
20250509,105500,39557756,993,993,993,993,0
20250509,105400,39557756,993,993,993,993,0
20250509,105300,39557756,993,993,993,993,0
20250509,105200,39557756,993,993,993,993,0
20250509,105100,39557756,993,993,993,993,0
20250509,105000,39557756,993,993,993,993,0
20250509,104900,39557756,993,993,993,993,0
20250509,104800,39557756,993,993,993,993,0
20250509,104700,39557756,993,993,993,993,0
20250509,104600,39557756,993,993,993,993,0
20250509,104500,39557756,993,993,993,993,0
20250509,104400,39557756,993,993,993,993,0
20250509,104300,39557756,993,993,993,993,0
20250509,104200,39557756,993,993,993,993,0
20250509,104100,39557756,993,993,993,993,0
20250509,104000,39557756,993,993,993,993,0
20250509,103900,39557756,993,993,993,993,0
20250509,103800,39557756,993,993,993,993,0
20250509,103700,39557756,993,993,993,993,0
20250509,103600,39557756,993,993,993,993,0
20250509,103500,39557756,993,993,993,993,0
20250509,103400,39557756,993,993,993,993,0
20250509,103300,39557756,993,993,993,993,0
20250509,103200,39557756,993,993,993,993,0
20250509,103100,39557756,993,993,993,993,17
20250509,103000,39540875,994,994,994,994,0
20250509,102900,39540875,994,994,994,994,0
20250509,102800,39540875,994,994,994,994,0
20250509,102700,39540875,994,994,994,994,0
20250509,102600,39540875,994,994,994,994,0
20250509,102500,39540875,994,994,994,994,0
20250509,102400,39540875,994,993,994,993,38
20250509,102300,39503139,993,994,994,993,165
20250509,102200,39339293,994,994,994,994,68
20250509,102100,39271701,994,994,994,994,0
20250509,102000,39271701,994,994,994,994,0
20250509,101900,39271701,994,994,994,994,0
20250509,101800,39271701,994,994,994,994,13
20250509,101700,39258779,994,994,994,994,2
20250509,101600,39256791,994,994,994,994,0
20250509,101500,39256791,994,994,994,994,0
20250509,101400,39256791,994,994,994,994,241
20250509,101300,39017237,993,993,993,993,0
20250509,101200,39017237,993,993,993,993,78
20250509,101100,38939783,994,994,994,994,0
20250509,101000,38939783,994,994,994,994,0
20250509,100900,38939783,994,994,994,994,0
20250509,100800,38939783,994,994,994,994,0
20250509,100700,38939783,994,994,994,994,11
20250509,100600,38928849,994,994,994,994,0
20250509,100500,38928849,994,994,994,994,0
20250509,100400,38928849,994,994,994,994,0
20250509,100300,38928849,994,994,994,994,0
20250509,100200,38928849,994,994,994,994,0
20250509,100100,38928849,994,994,994,994,1
20250509,100000,38927855,994,994,994,994,114
20250509,095900,38814539,993,993,993,993,0
20250509,095800,38814539,993,993,993,993,0
20250509,095700,38814539,993,993,993,993,19
20250509,095600,38795672,993,993,993,993,0
20250509,095500,38795672,993,993,993,993,0
20250509,095400,38795672,993,993,993,993,0
20250509,095300,38795672,993,993,993,993,0
20250509,095200,38795672,993,993,993,993,0
20250509,095100,38795672,993,993,993,993,0
20250509,095000,38795672,993,994,994,993,3188
20250509,094900,35627970,994,994,994,994,1
20250509,094800,35626976,994,994,994,994,0
20250509,094700,35626976,994,994,994,994,1
20250509,094600,35625982,994,994,994,994,0
20250509,094500,35625982,994,994,994,994,102
20250509,094400,35524594,994,994,994,994,6
20250509,094300,35518630,994,994,994,994,400
20250509,094200,35121030,994,994,994,994,100
20250509,094100,35021630,994,994,994,994,0
20250509,094000,35021630,994,994,994,994,0
20250509,093900,35021630,994,994,994,994,0
20250509,093800,35021630,994,994,994,994,2
20250509,093700,35019642,994,994,994,994,0
20250509,093600,35019642,994,994,994,994,0
20250509,093500,35019642,994,994,994,994,0
20250509,093400,35019642,994,994,994,994,0
20250509,093300,35019642,994,994,994,994,0
20250509,093200,35019642,994,994,994,994,0
20250509,093100,35019642,994,994,994,994,0
20250509,093000,35019642,994,994,994,994,9
20250509,092900,35010696,992,992,992,992,0
20250509,092800,35010696,992,992,992,992,0
20250509,092700,35010696,992,992,992,992,142
20250509,092600,34869832,992,992,992,992,0
20250509,092500,34869832,992,992,992,992,100
20250509,092400,34770632,993,993,993,993,2
20250509,092300,34768646,993,993,993,993,350
20250509,092200,34421096,994,994,994,994,0
20250509,092100,34421096,994,994,994,994,0
20250509,092000,34421096,994,994,994,994,458
20250509,091900,33965844,994,994,994,994,18439
20250509,091800,15637478,994,994,994,994,543
20250509,091700,15097736,994,994,994,994,27
20250509,091600,15070898,941,941,941,941,0
20250509,091500,15070898,941,996,996,941,12723
20250509,091400,2682037,997,997,997,997,0
20250509,091300,2682037,997,996,997,996,288
20250509,091200,2395188,996,995,996,995,450
20250509,091100,1947297,995,995,995,995,0
20250509,091000,1947297,995,995,995,995,65
20250509,090900,1882622,994,994,994,994,77
20250509,090800,1806084,994,994,994,994,0
20250509,090700,1806084,994,994,994,994,200
20250509,090600,1607284,994,992,994,992,390
20250509,090500,1220396,992,992,992,992,118
20250509,090400,1103340,994,994,994,994,0
20250509,090300,1103340,994,994,994,994,0
20250509,090200,1103340,994,994,994,994,5
20250509,090100,1098370,994,994,994,994,4
20250509,090000,1094394,994,994,994,994,1101